Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,132.50
-7.50 (-0.66%)
Sep 3, 2026, 3:15 PM IST
Infosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,144.00 | 1,144.00 | 1,122.50 | 1,130.30 | 1,130.30 | -0.85% | 5,786,250 |
| Sep 2, 2026 | 1,137.70 | 1,147.80 | 1,118.60 | 1,140.00 | 1,140.00 | -1.38% | 8,564,358 |
| Sep 1, 2026 | 1,128.00 | 1,156.00 | 1,125.60 | 1,156.00 | 1,156.00 | 1.96% | 13,516,123 |
| Aug 31, 2026 | 1,138.60 | 1,143.90 | 1,111.10 | 1,133.80 | 1,133.80 | -0.89% | 8,808,120 |
| Aug 28, 2026 | 1,123.60 | 1,145.00 | 1,123.30 | 1,144.00 | 1,144.00 | 2.99% | 9,621,969 |
| Aug 27, 2026 | 1,120.00 | 1,130.70 | 1,107.20 | 1,110.80 | 1,110.80 | -0.82% | 6,933,998 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,118.30 | 1,120.00 | 1,120.00 | -2.10% | 6,323,984 |
| Aug 25, 2026 | 1,132.00 | 1,144.00 | 1,119.90 | 1,144.00 | 1,144.00 | 1.24% | 8,121,237 |
| Aug 24, 2026 | 1,126.50 | 1,144.50 | 1,122.00 | 1,130.00 | 1,130.00 | 0.80% | 8,565,354 |
| Aug 21, 2026 | 1,133.00 | 1,133.50 | 1,118.00 | 1,121.00 | 1,121.00 | -0.80% | 6,094,967 |
| Aug 20, 2026 | 1,143.00 | 1,144.70 | 1,125.70 | 1,130.00 | 1,130.00 | 0.91% | 8,559,841 |
| Aug 19, 2026 | 1,125.60 | 1,134.70 | 1,113.80 | 1,119.80 | 1,119.80 | 0.43% | 8,408,573 |
| Aug 18, 2026 | 1,124.50 | 1,131.90 | 1,112.50 | 1,115.00 | 1,115.00 | -2.18% | 8,851,110 |
| Aug 17, 2026 | 1,163.90 | 1,166.50 | 1,129.70 | 1,139.90 | 1,139.90 | -2.51% | 5,817,153 |
| Aug 14, 2026 | 1,170.40 | 1,174.10 | 1,158.90 | 1,169.20 | 1,169.20 | -0.49% | 5,844,763 |
| Aug 13, 2026 | 1,170.00 | 1,175.00 | 1,157.00 | 1,175.00 | 1,175.00 | -0.09% | 6,234,215 |
| Aug 12, 2026 | 1,185.60 | 1,190.40 | 1,163.30 | 1,176.10 | 1,176.10 | -1.23% | 7,529,777 |
| Aug 11, 2026 | 1,188.00 | 1,193.50 | 1,182.00 | 1,190.70 | 1,190.70 | 0.65% | 10,160,091 |
| Aug 10, 2026 | 1,178.10 | 1,195.00 | 1,175.20 | 1,183.00 | 1,183.00 | 0.67% | 9,377,001 |
| Aug 7, 2026 | 1,160.00 | 1,183.00 | 1,155.60 | 1,175.10 | 1,175.10 | 0.87% | 7,581,410 |
| Aug 6, 2026 | 1,174.10 | 1,185.80 | 1,163.00 | 1,165.00 | 1,165.00 | -0.77% | 8,521,064 |
| Aug 5, 2026 | 1,174.70 | 1,177.50 | 1,162.30 | 1,174.00 | 1,174.00 | 0.56% | 9,964,155 |
| Aug 4, 2026 | 1,168.00 | 1,175.70 | 1,153.30 | 1,167.50 | 1,167.50 | -1.06% | 9,243,589 |
| Aug 3, 2026 | 1,145.10 | 1,180.00 | 1,138.10 | 1,180.00 | 1,180.00 | 4.42% | 8,582,270 |
| Jul 31, 2026 | 1,118.90 | 1,139.30 | 1,107.20 | 1,130.10 | 1,130.10 | -2.16% | 14,367,070 |
| Jul 30, 2026 | 1,168.00 | 1,187.70 | 1,151.30 | 1,155.10 | 1,155.10 | -0.04% | 22,630,218 |
| Jul 29, 2026 | 1,147.00 | 1,164.50 | 1,128.40 | 1,155.60 | 1,155.60 | 4.51% | 34,400,369 |
| Jul 28, 2026 | 1,097.00 | 1,118.50 | 1,097.00 | 1,105.70 | 1,105.70 | 2.46% | 28,100,895 |
| Jul 27, 2026 | 1,065.00 | 1,082.00 | 1,057.40 | 1,079.20 | 1,079.20 | 3.68% | 15,956,349 |
| Jul 24, 2026 | 1,028.00 | 1,043.40 | 1,013.90 | 1,040.90 | 1,040.90 | -0.62% | 29,036,900 |
| Jul 23, 2026 | 1,046.90 | 1,058.50 | 1,032.00 | 1,047.40 | 1,047.40 | -0.45% | 13,794,578 |
| Jul 22, 2026 | 1,064.00 | 1,069.30 | 1,046.20 | 1,052.10 | 1,052.10 | -1.99% | 7,517,203 |
| Jul 21, 2026 | 1,080.00 | 1,094.50 | 1,067.20 | 1,073.50 | 1,073.50 | -1.25% | 9,485,229 |
| Jul 20, 2026 | 1,102.00 | 1,103.80 | 1,083.20 | 1,087.10 | 1,087.10 | -0.86% | 6,372,645 |
| Jul 17, 2026 | 1,105.00 | 1,116.80 | 1,092.00 | 1,096.50 | 1,096.50 | 1.30% | 12,547,720 |
| Jul 16, 2026 | 1,082.50 | 1,097.30 | 1,077.90 | 1,082.40 | 1,082.40 | 0.57% | 8,592,146 |
| Jul 15, 2026 | 1,079.00 | 1,088.10 | 1,073.00 | 1,076.30 | 1,076.30 | -1.52% | 8,501,933 |
| Jul 14, 2026 | 1,107.80 | 1,113.50 | 1,090.00 | 1,092.90 | 1,092.90 | -0.88% | 14,819,413 |
| Jul 13, 2026 | 1,057.10 | 1,114.90 | 1,057.10 | 1,102.60 | 1,102.60 | 3.24% | 20,994,760 |
| Jul 10, 2026 | 1,075.00 | 1,091.30 | 1,064.70 | 1,068.00 | 1,068.00 | 1.64% | 9,747,266 |
| Jul 9, 2026 | 1,062.70 | 1,062.70 | 1,040.40 | 1,050.80 | 1,050.80 | -1.73% | 9,003,333 |
| Jul 8, 2026 | 1,071.90 | 1,079.70 | 1,064.40 | 1,069.30 | 1,069.30 | -0.23% | 13,022,221 |
| Jul 7, 2026 | 1,040.60 | 1,087.50 | 1,040.60 | 1,071.80 | 1,071.80 | 2.84% | 18,866,296 |
| Jul 6, 2026 | 1,050.10 | 1,053.00 | 1,033.00 | 1,042.20 | 1,042.20 | -0.48% | 5,559,747 |
| Jul 3, 2026 | 1,063.00 | 1,068.70 | 1,042.00 | 1,047.20 | 1,047.20 | 0.61% | 11,653,534 |
| Jul 2, 2026 | 1,006.40 | 1,045.00 | 1,006.00 | 1,040.90 | 1,040.90 | 5.64% | 18,741,111 |
| Jul 1, 2026 | 1,006.00 | 1,014.00 | 982.40 | 985.30 | 985.30 | -1.51% | 13,037,982 |
| Jun 30, 2026 | 1,030.00 | 1,030.40 | 996.00 | 1,000.40 | 1,000.40 | -3.50% | 24,128,260 |
| Jun 29, 2026 | 1,037.10 | 1,046.60 | 1,029.10 | 1,036.70 | 1,036.70 | -0.43% | 15,080,892 |
| Jun 25, 2026 | 1,065.00 | 1,068.00 | 1,039.10 | 1,041.20 | 1,041.20 | -1.46% | 15,866,779 |